Solaria Energía y Medio Ambiente S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	22.760	23.340	22.370	22.470	22.470	728,622
2022-07-28	21.720	23.040	21.200	22.280	22.280	1,050,303
2022-07-27	21.160	21.680	20.800	21.510	21.510	521,849
2022-07-26	21.080	21.490	20.940	21.370	21.370	373,402
2022-07-25	21.500	22.250	20.710	21.110	21.110	503,177
2022-07-22	20.810	21.720	20.520	21.630	21.630	449,529
2022-07-21	20.140	21.000	20.050	20.620	20.620	381,864
2022-07-20	20.350	20.700	19.755	20.330	20.330	528,199
2022-07-19	20.860	20.920	20.500	20.560	20.560	330,047
2022-07-18	20.690	21.050	20.250	20.840	20.840	348,974
2022-07-15	20.630	20.970	20.370	20.610	20.610	794,421
2022-07-14	21.050	21.380	20.080	20.520	20.520	405,506
2022-07-13	21.940	21.940	20.740	21.390	21.390	466,702
2022-07-12	22.350	23.040	21.180	21.430	21.430	589,166
2022-07-11	21.610	23.100	21.550	22.500	22.500	829,491
2022-07-08	21.660	22.350	21.660	22.140	22.140	281,117
2022-07-07	20.980	22.030	20.950	21.860	21.860	484,427
2022-07-06	20.500	21.030	20.110	20.870	20.870	300,684
2022-07-05	20.420	20.780	20.330	20.570	20.570	248,790
2022-07-04	20.680	21.080	20.500	20.540	20.540	210,252
2022-07-01	20.410	20.730	19.850	20.680	20.680	346,493
2022-06-30	20.280	20.770	19.850	20.250	20.250	359,152
2022-06-29	21.200	21.360	20.060	20.090	20.090	457,820
2022-06-28	20.930	21.570	20.860	21.390	21.390	374,590
2022-06-27	21.190	21.210	20.590	20.980	20.980	163,207
2022-06-24	20.720	21.190	20.430	21.000	21.000	290,852
2022-06-23	20.740	20.800	20.150	20.500	20.500	229,633
2022-06-22	20.620	20.660	20.220	20.530	20.530	487,523
2022-06-21	20.900	20.990	20.390	20.800	20.800	311,874
2022-06-20	20.000	20.980	19.980	20.820	20.820	291,616
2022-06-17	20.160	20.460	19.505	20.060	20.060	1,022,073
2022-06-16	20.490	20.930	20.170	20.400	20.400	440,020
2022-06-15	20.070	20.400	19.665	20.350	20.350	589,760
2022-06-14	21.060	21.420	19.845	19.865	19.865	508,841
2022-06-13	21.420	21.630	21.070	21.150	21.150	422,388
2022-06-10	22.000	22.150	21.510	21.540	21.540	282,715
2022-06-09	22.690	23.060	22.020	22.130	22.130	697,711
2022-06-08	23.110	23.450	22.440	22.470	22.470	381,124
2022-06-07	22.160	23.560	22.090	23.350	23.350	705,473
2022-06-06	22.000	22.200	21.630	22.170	22.170	424,522
2022-06-03	22.300	22.350	21.650	21.790	21.790	273,603
2022-06-02	21.800	22.420	21.740	22.160	22.160	451,128
2022-06-01	21.750	21.760	20.960	21.550	21.550	584,605
2022-05-31	22.200	22.270	20.720	21.680	21.680	1,181,887
2022-05-30	23.400	23.590	21.860	21.960	21.960	699,395
2022-05-27	23.240	23.490	22.870	23.090	23.090	418,182
2022-05-26	23.000	23.330	22.770	23.200	23.200	373,126
2022-05-25	22.740	23.060	22.470	22.950	22.950	397,608
2022-05-24	22.270	22.820	21.920	22.750	22.750	480,983
2022-05-23	22.200	22.700	22.000	22.420	22.420	374,812
2022-05-20	22.710	22.760	21.710	21.860	21.860	614,090
2022-05-19	21.820	22.700	21.550	22.700	22.700	682,137
2022-05-18	21.300	22.060	21.290	21.650	21.650	548,113
2022-05-17	20.620	21.350	20.620	21.210	21.210	365,633
2022-05-16	20.670	21.070	20.420	20.830	20.830	220,465
2022-05-13	19.845	20.750	19.800	20.670	20.670	345,985
2022-05-12	20.550	20.710	19.375	19.775	19.775	651,782
2022-05-11	19.960	21.060	19.670	20.940	20.940	504,482
2022-05-10	19.820	19.965	19.380	19.490	19.490	441,693
2022-05-09	20.340	20.560	19.620	19.640	19.640	299,817

← NewerPage 19 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.